Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anaconda Mining Inc (TSX: ANX )

0.5100 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.7700 0.7700 0.7600 0.7700 287,583 +0.01(+1.32%)
Mar 30, 2021 0.7800 0.7800 0.7600 0.7600 42,964 -0.03(-3.80%)
Mar 29, 2021 0.7700 0.7900 0.7700 0.7900 55,738 +0.01(+1.28%)
Mar 26, 2021 0.7600 0.8500 0.7500 0.7800 617,831 +0.02(+2.63%)
Mar 25, 2021 0.7800 0.7800 0.7600 0.7600 131,410 -0.02(-2.56%)
Mar 24, 2021 0.7600 0.7800 0.7500 0.7800 59,998 +0.02(+2.63%)
Mar 23, 2021 0.7800 0.7800 0.7600 0.7600 205,961 -0.02(-2.56%)
Mar 22, 2021 0.7900 0.7900 0.7800 0.7800 65,746 -0.02(-2.50%)
Mar 19, 2021 0.7900 0.8000 0.7800 0.8000 175,132 +0.01(+1.27%)
Mar 18, 2021 0.7900 0.8000 0.7800 0.7900 88,727 +0.00(+0.00%)
Mar 17, 2021 0.7700 0.8000 0.7700 0.7900 186,655 -0.01(-1.25%)
Mar 16, 2021 0.7900 0.8000 0.7600 0.8000 286,288 +0.00(+0.00%)
Mar 15, 2021 0.7900 0.8000 0.7600 0.8000 163,638 +0.01(+1.27%)
Mar 12, 2021 0.7700 0.7900 0.7700 0.7900 124,734 +0.03(+3.95%)
Mar 11, 2021 0.8000 0.8000 0.7600 0.7600 158,375 -0.03(-3.80%)
Mar 10, 2021 0.7900 0.8000 0.7800 0.7900 309,957 -0.01(-1.25%)
Mar 09, 2021 0.8000 0.8200 0.7900 0.8000 327,948 +0.01(+1.27%)
Mar 08, 2021 0.7500 0.7900 0.7500 0.7900 299,132 +0.01(+1.28%)
Mar 05, 2021 0.7200 0.7800 0.6700 0.7800 370,647 +0.07(+9.86%)
Mar 04, 2021 0.7500 0.7900 0.7100 0.7100 320,163 -0.06(-7.79%)
Mar 03, 2021 0.8200 0.8200 0.7700 0.7700 250,580 -0.05(-6.10%)
Mar 02, 2021 0.8500 0.8500 0.8100 0.8200 279,931 -0.02(-2.38%)
Mar 01, 2021 0.8200 0.8500 0.8000 0.8400 668,314 +0.07(+9.09%)
Feb 26, 2021 0.7300 0.7900 0.7100 0.7700 219,932 +0.01(+1.32%)
Feb 25, 2021 0.8000 0.8300 0.7500 0.7600 292,609 -0.04(-5.00%)
Feb 24, 2021 0.8000 0.8100 0.7200 0.8000 347,514 +0.01(+1.27%)
Feb 23, 2021 0.8600 0.9300 0.7900 0.7900 1,214,949 -0.03(-3.66%)
Feb 22, 2021 0.6700 0.8400 0.6700 0.8200 931,503 +0.11(+15.49%)
Feb 19, 2021 0.6700 0.7200 0.6600 0.7100 840,516 +0.04(+5.97%)
Feb 18, 2021 0.6400 0.6700 0.6300 0.6700 415,233 +0.02(+3.08%)
Feb 17, 2021 0.6400 0.6500 0.6300 0.6500 163,820 +0.01(+1.56%)
Feb 16, 2021 0.6100 0.6600 0.6100 0.6400 735,384 +0.02(+3.23%)
Feb 12, 2021 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Feb 11, 2021 0.5800 0.6000 0.5800 0.5800 70,611 -0.02(-3.33%)
Feb 10, 2021 0.6000 0.6000 0.5700 0.6000 162,756 +0.00(+0.00%)
Feb 09, 2021 0.5900 0.6100 0.5800 0.6000 406,904 +0.02(+3.45%)
Feb 08, 2021 0.5700 0.5800 0.5500 0.5800 328,744 +0.02(+3.57%)
Feb 05, 2021 0.5500 0.5600 0.5500 0.5600 115,235 +0.01(+1.82%)
Feb 04, 2021 0.5500 0.5500 0.5400 0.5500 106,947 +0.00(+0.00%)
Feb 03, 2021 0.5300 0.5600 0.5300 0.5500 105,866 -0.01(-1.79%)
Feb 02, 2021 0.5700 0.5700 0.5500 0.5600 32,780 +0.00(+0.00%)
Feb 01, 2021 0.5700 0.5800 0.5500 0.5600 55,971 -0.01(-1.75%)
Jan 29, 2021 0.5700 0.5800 0.5600 0.5700 198,236 +0.00(+0.00%)
Jan 28, 2021 0.5500 0.5700 0.5500 0.5700 27,347 +0.02(+3.64%)
Jan 27, 2021 0.5700 0.5700 0.5500 0.5500 56,618 -0.03(-5.17%)
Jan 26, 2021 0.5800 0.5800 0.5600 0.5800 70,501 +0.00(+0.00%)
Jan 25, 2021 0.6000 0.6000 0.5800 0.5800 58,939 -0.03(-4.92%)
Jan 22, 2021 0.5700 0.6100 0.5700 0.6100 163,484 +0.02(+3.39%)
Jan 21, 2021 0.6100 0.6100 0.5800 0.5900 132,926 -0.01(-1.67%)
Jan 20, 2021 0.5600 0.6000 0.5400 0.6000 142,162 +0.04(+7.14%)
Jan 19, 2021 0.5400 0.5600 0.5300 0.5600 142,268 +0.02(+3.70%)
Jan 18, 2021 0.5500 0.5500 0.5400 0.5400 173,821 -0.01(-1.82%)
Jan 15, 2021 0.5700 0.5700 0.5500 0.5500 85,675 -0.01(-1.79%)
Jan 14, 2021 0.5900 0.5900 0.5500 0.5600 161,151 -0.01(-1.75%)
Jan 13, 2021 0.5900 0.5900 0.5700 0.5700 121,819 -0.02(-3.39%)
Jan 12, 2021 0.6100 0.6100 0.5800 0.5900 116,956 -0.01(-1.67%)
Jan 11, 2021 0.5800 0.6100 0.5700 0.6000 189,839 +0.00(+0.00%)
Jan 08, 2021 0.6200 0.6200 0.5900 0.6000 230,235 -0.02(-3.23%)
Jan 07, 2021 0.6100 0.6200 0.6100 0.6200 498,334 +0.02(+3.33%)
Jan 06, 2021 0.6100 0.6100 0.5900 0.6000 152,481 -0.01(-1.64%)
Jan 05, 2021 0.6000 0.6100 0.6000 0.6100 392,763 +0.01(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.